Skip to main content

Huntington Ingalls Industries (NY: HII )

269.05 +3.64 (+1.37%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 210.04 212.44 209.17 211.11 484,983 +1.74(+0.83%)
Nov 29, 2017 210.66 211.34 209.01 209.37 192,417 -1.25(-0.59%)
Nov 28, 2017 206.18 210.96 204.44 210.62 287,543 +5.29(+2.58%)
Nov 27, 2017 204.23 205.73 204.05 205.33 155,482 +0.52(+0.26%)
Nov 24, 2017 205.28 205.28 204.03 204.80 71,680 +0.33(+0.16%)
Nov 22, 2017 206.93 206.93 204.08 204.47 293,389 -1.62(-0.78%)
Nov 21, 2017 204.85 207.12 204.85 206.09 250,410 +1.99(+0.98%)
Nov 20, 2017 203.74 204.48 202.46 204.09 184,152 +1.29(+0.64%)
Nov 17, 2017 205.07 205.07 202.73 202.80 251,223 -2.57(-1.25%)
Nov 16, 2017 206.40 206.73 204.44 205.37 217,498 +0.23(+0.11%)
Nov 15, 2017 206.50 206.91 204.25 205.15 171,234 -1.72(-0.83%)
Nov 14, 2017 208.06 208.12 205.63 206.86 302,658 -1.44(-0.69%)
Nov 13, 2017 209.30 209.73 207.35 208.30 222,968 -1.29(-0.62%)
Nov 10, 2017 211.58 211.58 207.20 209.59 326,983 -1.65(-0.78%)
Nov 09, 2017 217.97 218.58 210.89 211.23 470,502 -8.19(-3.73%)
Nov 08, 2017 204.66 220.72 204.66 219.43 1,158,078 +16.21(+7.98%)
Nov 07, 2017 206.10 207.41 202.70 203.22 393,231 -2.49(-1.21%)
Nov 06, 2017 204.43 207.22 204.38 205.71 280,220 +0.99(+0.49%)
Nov 03, 2017 204.44 205.05 202.76 204.72 325,553 +0.44(+0.21%)
Nov 02, 2017 203.58 205.04 202.27 204.28 344,956 +0.79(+0.39%)
Nov 01, 2017 203.07 203.70 202.19 203.49 204,538 +0.72(+0.36%)
Oct 31, 2017 202.40 203.10 200.92 202.77 311,946 +0.59(+0.29%)
Oct 30, 2017 202.55 203.28 201.61 202.18 128,797 -1.14(-0.56%)
Oct 27, 2017 202.52 203.54 201.12 203.32 217,839 +1.43(+0.71%)
Oct 26, 2017 204.15 204.68 200.53 201.89 201,220 -1.90(-0.93%)
Oct 25, 2017 205.09 206.03 202.44 203.79 174,341 -1.68(-0.82%)
Oct 24, 2017 204.34 205.73 204.34 205.47 219,989 +1.18(+0.58%)
Oct 23, 2017 206.19 206.19 203.26 204.29 288,809 -0.73(-0.36%)
Oct 20, 2017 205.28 206.16 204.52 205.03 203,613 +0.53(+0.26%)
Oct 19, 2017 203.80 204.67 202.19 204.49 257,887 -0.07(-0.03%)
Oct 18, 2017 205.63 205.67 202.21 204.56 368,531 -0.30(-0.14%)
Oct 17, 2017 205.59 206.31 204.46 204.86 224,538 -0.61(-0.30%)
Oct 16, 2017 203.99 205.61 203.71 205.47 290,389 +1.33(+0.65%)
Oct 13, 2017 205.17 205.83 203.66 204.14 263,175 -0.91(-0.44%)
Oct 12, 2017 203.94 206.10 203.26 205.04 496,793 +1.31(+0.65%)
Oct 11, 2017 204.18 205.27 203.05 203.73 260,569 -0.83(-0.40%)
Oct 10, 2017 206.26 206.26 203.91 204.55 273,287 -0.92(-0.45%)
Oct 09, 2017 205.67 206.35 204.75 205.48 223,165 +0.10(+0.05%)
Oct 06, 2017 203.93 205.49 203.10 205.38 310,706 +1.46(+0.71%)
Oct 05, 2017 203.17 204.68 201.99 203.93 285,307 +0.02(+0.01%)
Oct 04, 2017 201.36 203.99 201.32 203.91 428,944 +1.86(+0.92%)
Oct 03, 2017 201.53 202.47 200.30 202.05 501,701 +1.80(+0.90%)
Oct 02, 2017 198.12 200.41 197.39 200.24 262,335 +3.04(+1.54%)
Sep 29, 2017 194.60 197.72 193.26 197.20 315,141 +2.94(+1.52%)
Sep 28, 2017 194.51 195.24 192.88 194.26 320,618 -0.35(-0.18%)
Sep 27, 2017 194.25 195.19 193.06 194.61 320,671 +1.09(+0.56%)
Sep 26, 2017 191.60 194.09 191.27 193.52 240,325 +1.51(+0.78%)
Sep 25, 2017 191.74 192.47 189.98 192.01 243,842 +0.10(+0.05%)
Sep 22, 2017 191.08 192.92 190.97 191.92 198,000 +1.04(+0.54%)
Sep 21, 2017 190.51 191.05 188.27 190.88 317,339 +0.92(+0.49%)
Sep 20, 2017 189.09 190.62 188.98 189.96 338,234 +0.91(+0.48%)
Sep 19, 2017 187.85 190.12 187.10 189.04 488,613 +1.31(+0.70%)
Sep 18, 2017 185.99 189.44 185.51 187.74 326,510 +2.75(+1.49%)
Sep 15, 2017 183.08 185.09 183.08 184.99 400,308 +1.97(+1.08%)
Sep 14, 2017 183.74 183.86 181.96 183.02 280,774 -0.24(-0.13%)
Sep 13, 2017 185.64 185.99 183.15 183.26 177,734 -2.73(-1.47%)
Sep 12, 2017 184.81 186.01 184.51 185.99 162,437 +1.55(+0.84%)
Sep 11, 2017 183.66 184.62 182.89 184.44 297,745 +1.18(+0.64%)
Sep 08, 2017 182.21 184.12 181.27 183.26 258,827 +0.44(+0.24%)
Sep 07, 2017 183.99 184.01 180.74 182.83 199,464 -1.45(-0.79%)
Sep 06, 2017 186.31 186.45 183.94 184.28 400,046 -1.51(-0.82%)
Sep 05, 2017 187.65 187.99 184.84 185.79 437,865 -1.47(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.